Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

RY – Royal Bank of Canada

 Last update: July 29, 2014 at 5:30 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 79.780 Ask price: 79.970 30-day historical volatility: 6.32%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 37,538 Volume: 0
14 AUG 60.000 0 0 19.950 70.2% 0 0
14 AUG 62.000 0 0 17.950 63.3% 0 0
14 AUG 64.000 0 0 15.950 56.6% 0 0
14 AUG 66.000 0 0 13.950 49.9% 0 0
14 AUG 68.000 0 0 11.950 43.4% 0 0
14 AUG 70.000 0 0 9.950 36.8% 5 0
14 AUG 72.000 0 0 7.950 30.3% 10 0
14 AUG 74.000 0 0 5.950 24.8% 5 0
14 AUG 76.000 0 0 4.000 18.6% 74 0
14 AUG 77.000 0 0 3.050 16.4% 63 0
14 AUG 78.000 0 2.400 2.100 13.8% 189 0
14 AUG 78.500 1.000 2.150 1.690 12.9% 10 0
14 AUG 79.000 0.850 1.650 1.310 12.3% 293 0
14 AUG 79.500 0 0 0.980 11.7% 343 0
14 AUG 80.000 0 0.730 0.700 11.6% 3,342 0
14 AUG 80.500 0 0 0.480 10.9% 200 0
14 AUG 81.000 0.050 0 0.320 10.8% 4,149 0
14 AUG 82.000 0 0.150 0.140 10.9% 52 0
14 AUG 84.000 0 0.080 0.060 11.6% 0 0
14 AUG 86.000 0 0 0.060 15.3% 0 0
14 AUG 88.000 0 0 0.060 19.1% 0 0
14 AUG 90.000 0 0 0.060 22.8% 0 0
14 AUG 92.000 0 0 0.060 39.8% 0 0
14 AUG 94.000 0 0 0.050 44.2% 0 0
14 AUG 96.000 0 0 0.050 50.7% 0 0
14 SEP 64.000 0 0 16.050 41.4% 30 0
14 SEP 66.000 0 0 14.050 37.3% 10 0
14 SEP 68.000 0 0 12.100 33.2% 0 0
14 SEP 70.000 0 0 10.100 28.5% 0 0
14 SEP 72.000 0 0 8.150 24.6% 0 0
14 SEP 74.000 0 0 6.250 21.1% 0 0
14 SEP 76.000 0 0 4.400 17.9% 0 0
14 SEP 78.000 0 0 2.750 15.1% 20 0
14 SEP 80.000 0.900 0 1.430 13.4% 1,135 0
14 SEP 82.000 0 0 0.600 12.1% 3,956 0
14 SEP 84.000 0 0.350 0.230 11.9% 0 0
14 SEP 86.000 0 0 0.120 12.1% 0 0
14 SEP 88.000 0 0 0.090 12.5% 0 0
14 SEP 90.000 0 0 0.080 14.0% 0 0
14 SEP 92.000 0 0 0.080 16.1% 0 0
14 SEP 94.000 0 0 0.080 18.2% 0 0
14 SEP 96.000 0 0 0.080 20.1% 0 0
14 OCT 58.000 0 0 22.100 49.8% 10 0
14 OCT 60.000 0 0 20.100 45.5% 0 0
14 OCT 62.000 0 0 18.100 41.3% 20 0
14 OCT 64.000 0 0 16.150 37.9% 1,200 0
14 OCT 66.000 0 0 14.150 33.8% 0 0
14 OCT 68.000 0 0 12.200 30.4% 20 0
14 OCT 70.000 0 0 10.250 26.9% 30 0
14 OCT 72.000 0 0 8.350 23.7% 232 0
14 OCT 74.000 0 0 6.500 20.8% 402 0
14 OCT 76.000 0 0 4.700 17.7% 1,708 0
14 OCT 78.000 0 0 3.100 15.2% 1,520 0
14 OCT 80.000 1.050 1.800 1.800 13.5% 1,061 0
14 OCT 82.000 0 0 0.850 12.1% 334 0
14 OCT 84.000 0 0.500 0.380 11.6% 157 0
14 OCT 86.000 0 1.000 0.180 11.8% 28 0
14 OCT 88.000 0 0 0.120 11.4% 0 0
14 OCT 90.000 0 0 0.100 12.3% 0 0
14 OCT 92.000 0 0 0.090 13.4% 0 0
14 OCT 94.000 0 0 0.090 15.1% 0 0
14 OCT 96.000 0 0 0.090 16.7% 0 0
15 JAN 46.000 0 0 34.050 62.1% 15 0
15 JAN 48.000 0 0 32.050 58.0% 0 0
15 JAN 50.000 0 0 30.050 54.1% 6 0
15 JAN 52.000 0 0 28.050 50.3% 0 0
15 JAN 54.000 0 0 26.050 46.6% 1 0
15 JAN 56.000 0 0 24.100 43.4% 10 0
15 JAN 58.000 0 0 22.100 39.9% 0 0
15 JAN 60.000 0 0 20.150 37.0% 78 0
15 JAN 62.000 0 0 18.100 33.5% 50 0
15 JAN 64.000 1.750 25.600 16.150 30.7% 56 0
15 JAN 66.000 0 0 14.200 27.8% 1,565 0
15 JAN 68.000 0 0 12.250 25.0% 0 0
15 JAN 70.000 0 0 10.350 22.4% 491 0
15 JAN 72.000 0 0 8.550 20.2% 4,592 0
15 JAN 74.000 0 0 6.750 17.7% 451 0
15 JAN 76.000 0 0 5.100 16.1% 1,096 0
15 JAN 78.000 0 0 3.600 14.4% 1,363 0
15 JAN 80.000 0 0 2.410 13.3% 1,127 0
15 JAN 82.000 1.050 0 1.530 12.5% 561 0
15 JAN 84.000 0 1.000 0.910 12.0% 134 0
15 JAN 86.000 0 0 0.560 12.0% 70 0
15 JAN 88.000 0 0 0.340 12.1% 7 0
15 JAN 90.000 0 0.210 0.210 12.4% 0 0
15 JAN 92.000 0 0 0.170 11.9% 0 0
15 JAN 94.000 0 0 0.150 12.4% 0 0
15 JAN 96.000 0 0 0.140 13.0% 0 0
16 JAN 46.000 0 0 34.450 48.7% 91 0
16 JAN 48.000 0 0 32.450 45.6% 0 0
16 JAN 50.000 0 0 30.350 42.3% 0 0
16 JAN 52.000 0 0 28.400 39.7% 0 0
16 JAN 54.000 0 0 26.400 37.1% 30 0
16 JAN 56.000 0 0 24.400 34.4% 8 0
16 JAN 58.000 0 0 22.500 32.0% 1 0
16 JAN 60.000 0 0 20.400 29.5% 157 0
16 JAN 62.000 0 0 18.450 27.1% 1 0
16 JAN 64.000 0 0 16.500 24.9% 33 0
16 JAN 66.000 0 0 14.650 23.0% 88 0
16 JAN 68.000 0 0 12.850 21.1% 1,054 0
16 JAN 70.000 0 0 11.100 19.5% 355 0
16 JAN 72.000 0 0 9.300 17.9% 78 0
16 JAN 74.000 5.750 0 7.850 16.9% 691 0
16 JAN 76.000 0 0 6.450 15.8% 331 0
16 JAN 78.000 0 0 5.100 14.7% 184 0
16 JAN 80.000 0 5.000 4.050 14.1% 1,501 0
16 JAN 82.000 0 3.200 3.150 13.4% 43 0
16 JAN 84.000 0 0 2.320 12.9% 116 0
17 JAN 56.000 0 0 25.050 32.6% 55 0
17 JAN 58.000 0 0 23.050 30.2% 35 0
17 JAN 60.000 0 0 20.850 27.9% 31 0
17 JAN 66.000 0 0 15.300 22.3% 108 0
17 JAN 68.000 0 0 13.550 20.8% 5 0
17 JAN 70.000 0 0 12.000 19.6% 1 0
17 JAN 72.000 0 0 10.200 18.3% 54 0
17 JAN 74.000 0 0 8.850 17.4% 20 0
17 JAN 76.000 6.000 0 7.600 16.6% 100 0
17 JAN 78.000 0 0 6.450 15.8% 35 0
17 JAN 80.000 0 0 5.350 15.2% 25 0
17 JAN 82.000 0 0 4.450 14.6% 22 0
17 JAN 84.000 3.000 0 3.650 14.2% 4 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 47,520 Volume: 0
14 AUG 60.000 0 0 0.050 53.5% 0 0
14 AUG 62.000 0 0 0.050 48.6% 0 0
14 AUG 64.000 0 0 0.050 43.4% 0 0
14 AUG 66.000 0 0 0.050 38.0% 0 0
14 AUG 68.000 0 0 0.050 32.7% 0 0
14 AUG 70.000 0 0 0.050 27.3% 5 0
14 AUG 72.000 0 0 0.060 23.7% 31 0
14 AUG 74.000 0 0 0.060 18.2% 441 0
14 AUG 76.000 0.050 0 0.090 14.5% 89 0
14 AUG 77.000 0 0 0.130 12.8% 44 0
14 AUG 78.000 0 0.950 0.230 11.4% 696 0
14 AUG 78.500 0 0 0.320 10.8% 25 0
14 AUG 79.000 0 0 0.440 10.2% 96 0
14 AUG 79.500 0 0 0.620 9.8% 71 0
14 AUG 80.000 0.050 1.450 0.840 9.3% 175 0
14 AUG 80.500 0 0 1.120 8.4% 20 0
14 AUG 81.000 0 0 1.470 8.1% 140 0
14 AUG 82.000 0 0 2.300 -- 20 0
14 AUG 84.000 0 0 4.300 -- 10 0
14 AUG 86.000 0 0 6.250 -- 0 0
14 AUG 88.000 0 0 8.250 -- 0 0
14 AUG 90.000 0 0 10.250 -- 0 0
14 AUG 92.000 0 0 12.250 -- 0 0
14 AUG 94.000 0 0 14.250 -- 0 0
14 AUG 96.000 0 0 16.250 -- 0 0
14 SEP 64.000 0 0 0.100 28.6% 0 0
14 SEP 66.000 0 0 0.100 25.3% 0 0
14 SEP 68.000 0 0 0.130 23.1% 0 0
14 SEP 70.000 0 0 0.150 20.2% 0 0
14 SEP 72.000 0.120 0 0.170 17.4% 25 0
14 SEP 74.000 0 0 0.230 15.0% 37 0
14 SEP 76.000 0 0 0.420 13.2% 2,708 0
14 SEP 78.000 0 0 0.770 11.5% 125 0
14 SEP 80.000 0 0 1.500 10.1% 47 0
14 SEP 82.000 0 0 2.690 8.0% 0 0
14 SEP 84.000 0 0 4.350 -- 0 0
14 SEP 86.000 0 0 6.300 -- 0 0
14 SEP 88.000 0 0 8.250 -- 0 0
14 SEP 90.000 0 0 10.250 -- 0 0
14 SEP 92.000 0 0 12.250 -- 0 0
14 SEP 94.000 0 0 14.250 -- 0 0
14 SEP 96.000 0 0 16.250 -- 0 0
14 OCT 58.000 0 0 0.110 31.9% 80 0
14 OCT 60.000 0 0 0.120 29.4% 66 0
14 OCT 62.000 0 0 0.150 27.4% 55 0
14 OCT 64.000 0.080 0 0.150 25.2% 160 0
14 OCT 66.000 0.050 4.000 0.150 22.0% 372 0
14 OCT 68.000 0 0 0.160 19.6% 520 0
14 OCT 70.000 0 2.500 0.200 17.6% 2,134 0
14 OCT 72.000 0 0 0.260 15.6% 615 0
14 OCT 74.000 0 0 0.390 14.0% 1,024 0
14 OCT 76.000 0.530 0 0.630 12.4% 486 0
14 OCT 78.000 0 2.010 1.040 10.9% 333 0
14 OCT 80.000 0 0 1.740 9.1% 55 0
14 OCT 82.000 0 0 2.900 6.9% 37 0
14 OCT 84.000 0 0 4.450 -- 10 0
14 OCT 86.000 0 0 6.300 -- 10 0
14 OCT 88.000 0 0 8.250 -- 50 0
14 OCT 90.000 0 0 10.250 -- 0 0
14 OCT 92.000 0 0 12.250 -- 0 0
14 OCT 94.000 0 0 14.250 -- 0 0
14 OCT 96.000 0 0 16.250 -- 0 0
15 JAN 46.000 0 0.150 0.140 37.2% 5,322 0
15 JAN 48.000 0.050 0.200 0.150 35.0% 444 0
15 JAN 50.000 0 0 0.150 32.4% 1,019 0
15 JAN 52.000 0 0 0.150 30.3% 29 0
15 JAN 54.000 0 0 0.160 28.3% 133 0
15 JAN 56.000 0 0.150 0.150 25.9% 6,288 0
15 JAN 58.000 0 0 0.190 24.2% 279 0
15 JAN 60.000 0 5.000 0.200 22.6% 544 0
15 JAN 62.000 0 0 0.220 21.0% 3,317 0
15 JAN 64.000 0 0 0.270 19.5% 1,075 0
15 JAN 66.000 0 0 0.340 18.1% 1,006 0
15 JAN 68.000 0 0 0.450 16.9% 1,827 0
15 JAN 70.000 0 0.650 0.570 15.6% 2,580 0
15 JAN 72.000 0 0.950 0.750 14.5% 1,485 0
15 JAN 74.000 0 0 0.990 13.3% 178 0
15 JAN 76.000 0 0 1.430 12.1% 59 0
15 JAN 78.000 0 0 2.030 11.1% 88 0
15 JAN 80.000 0 0 2.880 10.3% 190 0
15 JAN 82.000 0 0 4.050 9.4% 84 0
15 JAN 84.000 0 0 5.500 8.5% 0 0
15 JAN 86.000 0 0 7.150 -- 8 0
15 JAN 88.000 0 0 8.950 -- 204 0
15 JAN 90.000 0 0 10.850 -- 0 0
15 JAN 92.000 0 0 12.800 -- 0 0
15 JAN 94.000 0 0 14.750 -- 0 0
15 JAN 96.000 0 0 16.750 -- 0 0
16 JAN 46.000 0.250 0 0.290 24.2% 585 0
16 JAN 48.000 0.150 0 0.320 21.9% 1,544 0
16 JAN 50.000 0.200 0 0.320 20.6% 388 0
16 JAN 52.000 0 0 0.430 19.7% 355 0
16 JAN 54.000 0 0 0.500 18.9% 1,051 0
16 JAN 56.000 0 0 0.640 18.6% 33 0
16 JAN 58.000 0 0 0.760 17.9% 540 0
16 JAN 60.000 0 1.050 0.910 17.3% 2,687 0
16 JAN 62.000 0 1.100 1.070 16.4% 32 0
16 JAN 64.000 0 0 1.300 15.8% 168 0
16 JAN 66.000 1.000 0 1.570 15.2% 248 0
16 JAN 68.000 0 0 1.910 14.6% 153 0
16 JAN 70.000 0 2.450 2.420 14.1% 1,427 0
16 JAN 72.000 0 0 2.900 13.4% 205 0
16 JAN 74.000 0 0 3.550 12.9% 23 0
16 JAN 76.000 0 0 4.250 12.3% 35 0
16 JAN 78.000 0 0 5.050 11.6% 116 0
16 JAN 80.000 0 0 6.100 11.1% 120 0
16 JAN 82.000 0 0 7.200 10.5% 320 0
16 JAN 84.000 0 0 8.500 9.9% 0 0
17 JAN 56.000 0 0 1.520 17.5% 176 0
17 JAN 58.000 0 0 1.800 17.0% 1 0
17 JAN 60.000 0 3.750 1.940 16.3% 60 0
17 JAN 66.000 0 3.550 3.400 15.0% 15 0
17 JAN 68.000 0 0 3.950 14.7% 10 0
17 JAN 70.000 0 4.200 4.200 13.8% 23 0
17 JAN 72.000 0 0 5.200 13.6% 22 0
17 JAN 74.000 0 0 5.850 12.9% 112 0
17 JAN 76.000 0 7.000 6.800 12.5% 20 0
17 JAN 78.000 0 0 7.700 12.1% 44 0
17 JAN 80.000 0 0 8.450 11.2% 26 0
17 JAN 82.000 0 0 9.800 10.8% 0 0
17 JAN 84.000 0 0 11.000 10.0% 10 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.